Arcadium Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.61	2.61	2.50	2.50	2.56	-8.09%	15,923
Aug 5, 2025	2.70	2.75	2.53	2.72	2.72	-1.09%	10,696
Aug 4, 2025	2.84	2.88	2.75	2.75	2.75	-	25,105
Aug 1, 2025	3.07	3.07	2.71	2.75	2.75	-8.33%	56,812
Jul 31, 2025	2.90	3.05	2.77	3.00	3.00	1.35%	112,511
Jul 30, 2025	2.88	2.98	2.73	2.96	2.96	-2.31%	67,360
Jul 29, 2025	3.00	3.03	2.59	3.03	3.03	6.32%	102,408
Jul 28, 2025	2.66	2.97	2.60	2.85	2.85	14.00%	121,149
Jul 25, 2025	2.40	2.63	2.31	2.50	2.50	3.73%	78,383
Jul 24, 2025	2.41	2.45	2.39	2.41	2.41	-1.23%	10,971
Jul 23, 2025	2.45	2.56	2.36	2.44	2.44	-0.41%	6,219
Jul 22, 2025	2.46	2.56	2.39	2.45	2.45	-5.77%	9,576
Jul 21, 2025	2.53	2.63	2.50	2.60	2.60	-1.89%	10,360
Jul 18, 2025	2.52	2.67	2.48	2.65	2.65	2.71%	21,660
Jul 17, 2025	2.52	2.59	2.49	2.58	2.58	-0.39%	14,905
Jul 16, 2025	2.50	2.62	2.48	2.59	2.59	3.60%	29,020
Jul 15, 2025	2.41	2.60	2.41	2.50	2.50	-3.47%	18,970
Jul 14, 2025	2.68	2.68	2.42	2.59	2.59	3.19%	19,476
Jul 11, 2025	2.53	2.65	2.51	2.51	2.51	-1.57%	41,484
Jul 10, 2025	2.60	2.68	2.53	2.55	2.55	0.79%	17,651
Jul 9, 2025	2.60	2.69	2.53	2.53	2.53	-	26,089
Jul 8, 2025	2.53	2.64	2.53	2.53	2.53	-	10,122
Jul 7, 2025	2.68	2.68	2.50	2.53	2.53	-0.78%	16,940
Jul 4, 2025	2.62	2.63	2.52	2.55	2.55	-1.92%	11,129
Jul 3, 2025	2.66	2.67	2.60	2.60	2.60	-	9,630
Jul 2, 2025	2.60	2.75	2.60	2.60	2.60	-	7,190
Jul 1, 2025	2.64	2.72	2.60	2.60	2.60	-5.80%	7,990
Jun 30, 2025	2.65	2.65	2.65	2.76	2.76	2.99%	929
Jun 27, 2025	2.65	2.72	2.65	2.68	2.68	-0.37%	53,302
Jun 26, 2025	2.61	2.71	2.61	2.69	2.69	-3.93%	25,952
Jun 25, 2025	2.65	2.80	2.54	2.80	2.80	5.66%	22,028
Jun 24, 2025	2.65	2.75	2.58	2.65	2.65	-	2,660
Jun 23, 2025	2.71	2.80	2.65	2.65	2.65	-6.69%	12,269
Jun 20, 2025	2.70	2.84	2.70	2.84	2.84	-4.38%	2,449
Jun 19, 2025	2.71	2.97	2.71	2.97	2.97	6.83%	3,154
Jun 18, 2025	2.71	2.81	2.71	2.78	2.78	2.58%	324
Jun 17, 2025	2.65	2.85	2.65	2.71	2.71	1.12%	8,263
Jun 16, 2025	2.69	2.87	2.68	2.68	2.68	-5.30%	1,456
Jun 13, 2025	2.74	2.83	2.70	2.83	2.83	3.28%	10,188
Jun 12, 2025	2.73	2.90	2.70	2.74	2.74	-5.52%	3,812
Jun 11, 2025	2.80	2.92	2.72	2.90	2.90	3.57%	499
Jun 10, 2025	2.80	2.82	2.76	2.80	2.80	-4.11%	2,983
Jun 9, 2025	2.73	2.93	2.73	2.92	2.92	6.18%	4,011
Jun 6, 2025	2.77	2.92	2.73	2.75	2.75	-0.72%	1,801
Jun 5, 2025	2.82	2.84	2.76	2.77	2.77	-5.14%	51,077
Jun 4, 2025	2.77	2.93	2.77	2.92	2.92	5.42%	2,104
Jun 3, 2025	2.77	2.99	2.74	2.77	2.77	-4.81%	1,917
Jun 2, 2025	2.77	3.05	2.72	2.91	2.91	-0.34%	8,948
May 30, 2025	2.92	2.92	2.91	2.92	2.92	-1.35%	5,800
May 29, 2025	2.65	2.99	2.65	2.96	2.96	2.07%	840